General Motors (NY: GM )

39.90 -0.53 (-1.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 23.95 24.01 23.47 23.72 11,409,884 -0.10(-0.42%)
May 23, 2011 23.61 23.98 23.47 23.82 11,663,015 -0.17(-0.71%)
May 20, 2011 24.13 24.24 23.93 23.99 9,390,657 -0.22(-0.92%)
May 19, 2011 24.26 24.46 24.09 24.21 12,449,965 -0.04(-0.16%)
May 18, 2011 23.91 24.33 23.85 24.25 12,931,449 +0.32(+1.35%)
May 17, 2011 23.90 24.14 23.72 23.93 14,546,741 +0.00(+0.00%)
May 16, 2011 24.04 24.24 23.91 23.93 9,476,559 +0.02(+0.10%)
May 13, 2011 24.21 24.27 23.74 23.91 14,085,271 -0.27(-1.11%)
May 12, 2011 23.91 24.31 23.80 24.18 18,326,926 +0.09(+0.38%)
May 11, 2011 24.29 24.52 23.94 24.08 11,792,646 -0.24(-0.98%)
May 10, 2011 24.21 24.34 24.11 24.32 10,193,561 +0.17(+0.70%)
May 09, 2011 24.42 24.67 24.13 24.15 13,874,386 -0.40(-1.63%)
May 06, 2011 25.01 25.08 24.50 24.55 16,643,135 -0.08(-0.34%)
May 05, 2011 24.67 25.14 24.23 24.64 34,602,116 -0.78(-3.09%)
May 04, 2011 25.51 25.75 25.17 25.42 26,633,986 +0.04(+0.15%)
May 03, 2011 24.91 25.54 24.90 25.38 38,839,672 +0.62(+2.52%)
May 02, 2011 24.67 24.76 24.62 24.76 14,315,383 +0.07(+0.28%)
Apr 29, 2011 24.61 25.07 24.55 24.69 17,898,688 +0.14(+0.56%)
Apr 28, 2011 24.44 24.69 24.22 24.55 20,549,098 +0.10(+0.41%)
Apr 27, 2011 24.21 24.46 24.07 24.45 19,425,152 +0.39(+1.63%)
Apr 26, 2011 24.15 24.24 23.82 24.06 20,391,368 +0.10(+0.42%)
Apr 25, 2011 23.91 23.99 23.33 23.96 20,077,092 +0.15(+0.61%)
Apr 21, 2011 23.12 23.85 23.09 23.81 24,613,614 +0.78(+3.41%)
Apr 20, 2011 22.90 23.38 22.64 23.03 28,648,826 +0.26(+1.15%)
Apr 19, 2011 22.94 23.01 22.44 22.77 25,885,112 -0.29(-1.27%)
Apr 18, 2011 23.13 23.34 23.01 23.06 16,565,226 -0.21(-0.89%)
Apr 15, 2011 23.54 23.64 23.22 23.27 12,851,211 -0.26(-1.11%)
Apr 14, 2011 23.58 23.74 23.35 23.53 11,757,978 -0.22(-0.91%)
Apr 13, 2011 24.03 24.10 23.54 23.74 17,912,244 -0.08(-0.35%)
Apr 12, 2011 23.39 24.11 23.16 23.83 25,537,232 +0.15(+0.64%)
Apr 11, 2011 24.11 24.20 23.51 23.68 19,724,742 -0.58(-2.38%)
Apr 08, 2011 24.93 25.20 24.10 24.25 20,877,484 -0.61(-2.44%)
Apr 07, 2011 25.27 25.27 24.68 24.86 14,614,506 -0.43(-1.70%)
Apr 06, 2011 25.39 25.61 25.02 25.29 10,605,249 +0.00(+0.00%)
Apr 05, 2011 24.87 25.29 24.70 25.29 13,137,469 +0.37(+1.48%)
Apr 04, 2011 25.01 25.18 24.78 24.92 16,027,393 -0.02(-0.06%)
Apr 01, 2011 24.15 25.11 23.73 24.94 38,845,912 +1.06(+4.45%)
Mar 31, 2011 24.16 24.28 23.85 23.88 11,666,584 -0.40(-1.65%)
Mar 30, 2011 23.98 24.34 23.88 24.28 9,951,886 +0.35(+1.45%)
Mar 29, 2011 23.80 23.98 23.61 23.93 12,687,652 +0.19(+0.81%)
Mar 28, 2011 24.30 24.30 23.74 23.74 13,392,235 -0.48(-1.97%)
Mar 25, 2011 24.23 24.39 23.92 24.21 19,813,588 +0.06(+0.25%)
Mar 24, 2011 24.10 24.31 24.04 24.15 20,446,372 +0.18(+0.74%)
Mar 23, 2011 23.54 24.07 23.24 23.98 29,913,422 +0.32(+1.37%)
Mar 22, 2011 24.07 24.12 23.48 23.65 22,071,644 -0.42(-1.73%)
Mar 21, 2011 24.29 24.33 24.03 24.07 17,133,066 -0.44(-1.79%)
Mar 18, 2011 24.42 24.58 24.18 24.51 12,816,639 +0.32(+1.30%)
Mar 17, 2011 24.76 24.92 24.11 24.19 14,330,359 -0.26(-1.07%)
Mar 16, 2011 24.94 25.03 24.16 24.45 18,390,180 -0.44(-1.76%)
Mar 15, 2011 24.57 25.00 24.31 24.89 27,895,456 +0.58(+2.41%)
Mar 14, 2011 24.73 24.85 24.18 24.31 12,966,514 -0.26(-1.06%)
Mar 11, 2011 24.04 24.66 24.04 24.57 18,227,904 +0.39(+1.62%)
Mar 10, 2011 24.21 24.45 23.81 24.18 49,818,852 -0.64(-2.57%)
Mar 09, 2011 25.19 25.21 24.70 24.81 14,590,925 -0.36(-1.44%)
Mar 08, 2011 24.42 25.25 24.38 25.18 18,857,498 +0.78(+3.22%)
Mar 07, 2011 24.89 25.01 24.25 24.39 19,595,820 -0.53(-2.13%)
Mar 04, 2011 25.44 25.45 24.63 24.92 31,513,106 -0.49(-1.94%)
Mar 03, 2011 25.41 25.52 25.12 25.41 22,877,896 +0.12(+0.46%)
Mar 02, 2011 25.31 25.52 25.08 25.30 18,594,020 -0.05(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.